598 lines
31 KiB
CSV
598 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240812,185500,456115810,10670,10670,10670,10670,1111
|
|
20240812,185400,456115810,10670,10670,10670,10670,0
|
|
20240812,185300,456115810,10670,10670,10670,10670,0
|
|
20240812,185200,456115810,10670,10670,10670,10670,0
|
|
20240812,185100,456115810,10670,10670,10670,10670,0
|
|
20240812,185000,456115810,10670,10670,10670,10670,0
|
|
20240812,184900,456115810,10670,10670,10670,10670,0
|
|
20240812,184800,456115810,10670,10670,10670,10670,0
|
|
20240812,184700,456115810,10670,10670,10670,10670,0
|
|
20240812,184600,456115810,10670,10670,10670,10670,0
|
|
20240812,184500,456115810,10670,10670,10670,10670,0
|
|
20240812,184400,456115810,10670,10670,10670,10670,0
|
|
20240812,184300,456115810,10670,10670,10670,10670,0
|
|
20240812,184200,456115810,10670,10670,10670,10670,0
|
|
20240812,184100,456115810,10670,10670,10670,10670,0
|
|
20240812,184000,456115810,10670,10670,10670,10670,0
|
|
20240812,183900,456115810,10670,10670,10670,10670,0
|
|
20240812,183800,456115810,10670,10670,10670,10670,0
|
|
20240812,183700,456115810,10670,10670,10670,10670,0
|
|
20240812,183600,456115810,10670,10670,10670,10670,0
|
|
20240812,183500,456115810,10670,10670,10670,10670,0
|
|
20240812,183400,456115810,10670,10670,10670,10670,0
|
|
20240812,183300,456115810,10670,10670,10670,10670,0
|
|
20240812,183200,456115810,10670,10670,10670,10670,0
|
|
20240812,183100,456115810,10670,10670,10670,10670,0
|
|
20240812,183000,456115810,10670,10670,10670,10670,0
|
|
20240812,182900,456115810,10670,10670,10670,10670,0
|
|
20240812,182800,456115810,10670,10670,10670,10670,0
|
|
20240812,182700,456115810,10670,10670,10670,10670,0
|
|
20240812,182600,456115810,10670,10670,10670,10670,0
|
|
20240812,182500,456115810,10670,10670,10670,10670,1111
|
|
20240812,182400,456115810,10670,10670,10670,10670,0
|
|
20240812,182300,456115810,10670,10670,10670,10670,0
|
|
20240812,182200,456115810,10670,10670,10670,10670,0
|
|
20240812,182100,456115810,10670,10670,10670,10670,0
|
|
20240812,182000,456115810,10670,10670,10670,10670,0
|
|
20240812,181900,456115810,10670,10670,10670,10670,0
|
|
20240812,181800,456115810,10670,10670,10670,10670,0
|
|
20240812,181700,456115810,10670,10670,10670,10670,0
|
|
20240812,181600,456115810,10670,10670,10670,10670,0
|
|
20240812,181500,456115810,10670,10670,10670,10670,0
|
|
20240812,181400,456115810,10670,10670,10670,10670,0
|
|
20240812,181300,456115810,10670,10670,10670,10670,0
|
|
20240812,181200,456115810,10670,10670,10670,10670,0
|
|
20240812,181100,456115810,10670,10670,10670,10670,0
|
|
20240812,181000,456115810,10670,10670,10670,10670,0
|
|
20240812,180900,456115810,10670,10670,10670,10670,0
|
|
20240812,180800,456115810,10670,10670,10670,10670,0
|
|
20240812,180700,456115810,10670,10670,10670,10670,0
|
|
20240812,180600,456115810,10670,10670,10670,10670,0
|
|
20240812,180500,456115810,10670,10670,10670,10670,0
|
|
20240812,180400,456115810,10670,10670,10670,10670,0
|
|
20240812,180300,456115810,10670,10670,10670,10670,0
|
|
20240812,180200,456115810,10670,10670,10670,10670,0
|
|
20240812,180100,456115810,10670,10670,10670,10670,0
|
|
20240812,180000,456115810,10670,10670,10670,10670,0
|
|
20240812,175900,456115810,10670,10670,10670,10670,0
|
|
20240812,175800,456115810,10670,10670,10670,10670,0
|
|
20240812,175700,456115810,10670,10670,10670,10670,0
|
|
20240812,175600,456115810,10670,10670,10670,10670,0
|
|
20240812,175500,456115810,10670,10670,10670,10670,1111
|
|
20240812,175400,456115810,10670,10670,10670,10670,0
|
|
20240812,175300,456115810,10670,10670,10670,10670,0
|
|
20240812,175200,456115810,10670,10670,10670,10670,0
|
|
20240812,175100,456115810,10670,10670,10670,10670,0
|
|
20240812,175000,456115810,10670,10670,10670,10670,0
|
|
20240812,174900,456115810,10670,10670,10670,10670,0
|
|
20240812,174800,456115810,10670,10670,10670,10670,0
|
|
20240812,174700,456115810,10670,10670,10670,10670,0
|
|
20240812,174600,456115810,10670,10670,10670,10670,0
|
|
20240812,174500,456115810,10670,10670,10670,10670,0
|
|
20240812,174400,456115810,10670,10670,10670,10670,0
|
|
20240812,174300,456115810,10670,10670,10670,10670,0
|
|
20240812,174200,456115810,10670,10670,10670,10670,0
|
|
20240812,174100,456115810,10670,10670,10670,10670,0
|
|
20240812,174000,456115810,10670,10670,10670,10670,0
|
|
20240812,173900,456115810,10670,10670,10670,10670,0
|
|
20240812,173800,456115810,10670,10670,10670,10670,0
|
|
20240812,173700,456115810,10670,10670,10670,10670,0
|
|
20240812,173600,456115810,10670,10670,10670,10670,0
|
|
20240812,173500,456115810,10670,10670,10670,10670,0
|
|
20240812,173400,456115810,10670,10670,10670,10670,0
|
|
20240812,173300,456115810,10670,10670,10670,10670,0
|
|
20240812,173200,456115810,10670,10670,10670,10670,0
|
|
20240812,173100,456115810,10670,10670,10670,10670,0
|
|
20240812,173000,456115810,10670,10670,10670,10670,0
|
|
20240812,172900,456115810,10670,10670,10670,10670,0
|
|
20240812,172800,456115810,10670,10670,10670,10670,0
|
|
20240812,172700,456115810,10670,10670,10670,10670,0
|
|
20240812,172600,456115810,10670,10670,10670,10670,0
|
|
20240812,172500,456115810,10670,10670,10670,10670,1111
|
|
20240812,172400,456115810,10670,10670,10670,10670,0
|
|
20240812,172300,456115810,10670,10670,10670,10670,0
|
|
20240812,172200,456115810,10670,10670,10670,10670,0
|
|
20240812,172100,456115810,10670,10670,10670,10670,0
|
|
20240812,172000,456115810,10670,10670,10670,10670,0
|
|
20240812,171900,456115810,10670,10670,10670,10670,0
|
|
20240812,171800,456115810,10670,10670,10670,10670,0
|
|
20240812,171700,456115810,10670,10670,10670,10670,0
|
|
20240812,171600,456115810,10670,10670,10670,10670,0
|
|
20240812,171500,456115810,10670,10670,10670,10670,0
|
|
20240812,171400,456115810,10670,10670,10670,10670,0
|
|
20240812,171300,456115810,10670,10670,10670,10670,0
|
|
20240812,171200,456115810,10670,10670,10670,10670,0
|
|
20240812,171100,456115810,10670,10670,10670,10670,0
|
|
20240812,171000,456115810,10670,10670,10670,10670,0
|
|
20240812,170900,456115810,10670,10670,10670,10670,0
|
|
20240812,170800,456115810,10670,10670,10670,10670,0
|
|
20240812,170700,456115810,10670,10670,10670,10670,0
|
|
20240812,170600,456115810,10670,10670,10670,10670,0
|
|
20240812,170500,456115810,10670,10670,10670,10670,0
|
|
20240812,170400,456115810,10670,10670,10670,10670,0
|
|
20240812,170300,456115810,10670,10670,10670,10670,0
|
|
20240812,170200,456115810,10670,10670,10670,10670,0
|
|
20240812,170100,456115810,10670,10670,10670,10670,0
|
|
20240812,170000,456115810,10670,10670,10670,10670,0
|
|
20240812,165900,456115810,10670,10670,10670,10670,0
|
|
20240812,165800,456115810,10670,10670,10670,10670,0
|
|
20240812,165700,456115810,10670,10670,10670,10670,0
|
|
20240812,165600,456115810,10670,10670,10670,10670,0
|
|
20240812,165500,456115810,10670,10670,10670,10670,1111
|
|
20240812,165400,456115810,10670,10670,10670,10670,0
|
|
20240812,165300,456115810,10670,10670,10670,10670,0
|
|
20240812,165200,456115810,10670,10670,10670,10670,0
|
|
20240812,165100,456115810,10670,10670,10670,10670,0
|
|
20240812,165000,456115810,10670,10670,10670,10670,0
|
|
20240812,164900,456115810,10670,10670,10670,10670,0
|
|
20240812,164800,456115810,10670,10670,10670,10670,0
|
|
20240812,164700,456115810,10670,10670,10670,10670,0
|
|
20240812,164600,456115810,10670,10670,10670,10670,0
|
|
20240812,164500,456115810,10670,10670,10670,10670,0
|
|
20240812,164400,456115810,10670,10670,10670,10670,0
|
|
20240812,164300,456115810,10670,10670,10670,10670,0
|
|
20240812,164200,456115810,10670,10670,10670,10670,0
|
|
20240812,164100,456115810,10670,10670,10670,10670,0
|
|
20240812,164000,456115810,10670,10670,10670,10670,0
|
|
20240812,163900,456115810,10670,10670,10670,10670,0
|
|
20240812,163800,456115810,10670,10670,10670,10670,0
|
|
20240812,163700,456115810,10670,10670,10670,10670,0
|
|
20240812,163600,456115810,10670,10670,10670,10670,0
|
|
20240812,163500,456115810,10670,10670,10670,10670,0
|
|
20240812,163400,456115810,10670,10670,10670,10670,0
|
|
20240812,163300,456115810,10670,10670,10670,10670,0
|
|
20240812,163200,456115810,10670,10670,10670,10670,0
|
|
20240812,163100,456115810,10670,10670,10670,10670,0
|
|
20240812,163000,456115810,10670,10670,10670,10670,0
|
|
20240812,162900,456115810,10670,10670,10670,10670,0
|
|
20240812,162800,456115810,10670,10670,10670,10670,0
|
|
20240812,162700,456115810,10670,10670,10670,10670,0
|
|
20240812,162600,456115810,10670,10670,10670,10670,0
|
|
20240812,162500,456115810,10670,10670,10670,10670,1111
|
|
20240812,162400,456115810,10670,10670,10670,10670,0
|
|
20240812,162300,456115810,10670,10670,10670,10670,0
|
|
20240812,162200,456115810,10670,10670,10670,10670,0
|
|
20240812,162100,456115810,10670,10670,10670,10670,0
|
|
20240812,162000,456115810,10670,10670,10670,10670,0
|
|
20240812,161900,456115810,10670,10670,10670,10670,0
|
|
20240812,161800,456115810,10670,10670,10670,10670,0
|
|
20240812,161700,456115810,10670,10670,10670,10670,0
|
|
20240812,161600,456115810,10670,10670,10670,10670,0
|
|
20240812,161500,456115810,10670,10670,10670,10670,0
|
|
20240812,161400,456115810,10670,10670,10670,10670,0
|
|
20240812,161300,456115810,10670,10670,10670,10670,0
|
|
20240812,161200,456115810,10670,10670,10670,10670,0
|
|
20240812,161100,456115810,10670,10670,10670,10670,0
|
|
20240812,161000,456115810,10670,10670,10670,10670,0
|
|
20240812,160900,456115810,10670,10670,10670,10670,0
|
|
20240812,160800,456115810,10670,10670,10670,10670,0
|
|
20240812,160700,456115810,10670,10670,10670,10670,0
|
|
20240812,160600,456115810,10670,10670,10670,10670,0
|
|
20240812,160500,456115810,10670,10670,10670,10670,0
|
|
20240812,160400,456115810,10670,10670,10670,10670,0
|
|
20240812,160300,456115810,10670,10670,10670,10670,0
|
|
20240812,160200,456115810,10670,10670,10670,10670,0
|
|
20240812,160100,456115810,10670,10670,10670,10670,0
|
|
20240812,160000,456115810,10670,10670,10670,10670,0
|
|
20240812,155900,456115810,10670,10670,10670,10670,0
|
|
20240812,155800,456115810,10670,10670,10670,10670,0
|
|
20240812,155700,456115810,10670,10670,10670,10670,0
|
|
20240812,155600,456115810,10670,10670,10670,10670,0
|
|
20240812,155500,456115810,10670,10670,10670,10670,1111
|
|
20240812,155400,456115810,10670,10670,10670,10670,0
|
|
20240812,155300,456115810,10670,10670,10670,10670,0
|
|
20240812,155200,456115810,10670,10670,10670,10670,0
|
|
20240812,155100,456115810,10670,10670,10670,10670,0
|
|
20240812,155000,456115810,10670,10670,10670,10670,0
|
|
20240812,154900,456115810,10670,10670,10670,10670,0
|
|
20240812,154800,456115810,10670,10670,10670,10670,0
|
|
20240812,154700,456115810,10670,10670,10670,10670,0
|
|
20240812,154600,456115810,10670,10670,10670,10670,0
|
|
20240812,154500,456115810,10670,10670,10670,10670,0
|
|
20240812,154400,456115810,10670,10670,10670,10670,0
|
|
20240812,154300,456115810,10670,10670,10670,10670,0
|
|
20240812,154200,456115810,10670,10670,10670,10670,0
|
|
20240812,154100,456115810,10670,10670,10670,10670,0
|
|
20240812,154000,456115810,10670,10670,10670,10670,0
|
|
20240812,153900,456115810,10670,10670,10670,10670,0
|
|
20240812,153800,456115810,10670,10670,10670,10670,0
|
|
20240812,153700,456115810,10670,10670,10670,10670,0
|
|
20240812,153600,456115810,10670,10670,10670,10670,0
|
|
20240812,153500,456115810,10670,10670,10670,10670,0
|
|
20240812,153400,456115810,10670,10670,10670,10670,0
|
|
20240812,153300,456115810,10670,10670,10670,10670,0
|
|
20240812,153200,456115810,10670,10670,10670,10670,0
|
|
20240812,153100,456115810,10670,10670,10670,10670,0
|
|
20240812,153000,456115810,10670,10670,10670,10670,1111
|
|
20240812,152900,444261440,10750,10750,10750,10750,0
|
|
20240812,152800,444261440,10750,10750,10750,10750,0
|
|
20240812,152700,444261440,10750,10750,10750,10750,0
|
|
20240812,152600,444261440,10750,10750,10750,10750,0
|
|
20240812,152500,444261440,10750,10750,10750,10750,0
|
|
20240812,152400,444261440,10750,10750,10750,10750,0
|
|
20240812,152300,444261440,10750,10750,10750,10750,0
|
|
20240812,152200,444261440,10750,10750,10750,10750,0
|
|
20240812,152100,444261440,10750,10750,10750,10750,0
|
|
20240812,152000,444261440,10750,10750,10750,10750,0
|
|
20240812,151900,444261440,10750,10690,10750,10670,805
|
|
20240812,151800,435661530,10760,10760,10760,10760,0
|
|
20240812,151700,435661530,10760,10760,10760,10760,1
|
|
20240812,151600,435650770,10690,10690,10690,10690,3
|
|
20240812,151500,435618700,10760,10760,10760,10760,2
|
|
20240812,151400,435597180,10760,10760,10760,10760,0
|
|
20240812,151300,435597180,10760,10760,10760,10760,1
|
|
20240812,151200,435586420,10680,10700,10700,10680,1200
|
|
20240812,151100,422767400,10700,10700,10700,10700,0
|
|
20240812,151000,422767400,10700,10700,10700,10700,0
|
|
20240812,150900,422767400,10700,10700,10700,10700,0
|
|
20240812,150800,422767400,10700,10680,10700,10680,950
|
|
20240812,150700,412620400,10760,10720,10760,10690,13478
|
|
20240812,150600,268443030,10760,10760,10760,10760,2
|
|
20240812,150500,268421510,10720,10720,10720,10720,175
|
|
20240812,150400,266545510,10730,10730,10730,10730,0
|
|
20240812,150300,266545510,10730,10730,10730,10730,137
|
|
20240812,150200,265075500,10740,10740,10740,10740,0
|
|
20240812,150100,265075500,10740,10740,10740,10740,115
|
|
20240812,150000,263840400,10780,10780,10780,10780,0
|
|
20240812,145900,263840400,10780,10780,10780,10780,0
|
|
20240812,145800,263840400,10780,10750,10780,10750,10
|
|
20240812,145700,263732800,10740,10740,10740,10740,62
|
|
20240812,145600,263066920,10740,10740,10740,10740,50
|
|
20240812,145500,262529920,10730,10730,10730,10730,0
|
|
20240812,145400,262529920,10730,10730,10730,10730,0
|
|
20240812,145300,262529920,10730,10730,10730,10730,50
|
|
20240812,145200,261993420,10730,10730,10730,10730,0
|
|
20240812,145100,261993420,10730,10730,10730,10730,0
|
|
20240812,145000,261993420,10730,10730,10730,10730,0
|
|
20240812,144900,261993420,10730,10730,10730,10730,0
|
|
20240812,144800,261993420,10730,10730,10730,10730,0
|
|
20240812,144700,261993420,10730,10730,10730,10730,18
|
|
20240812,144600,261800280,10730,10720,10730,10710,160
|
|
20240812,144500,260086240,10710,10710,10710,10710,0
|
|
20240812,144400,260086240,10710,10710,10710,10710,0
|
|
20240812,144300,260086240,10710,10710,10710,10710,0
|
|
20240812,144200,260086240,10710,10710,10710,10710,0
|
|
20240812,144100,260086240,10710,10710,10710,10710,97
|
|
20240812,144000,259047370,10710,10710,10710,10710,5
|
|
20240812,143900,258993820,10710,10710,10710,10710,0
|
|
20240812,143800,258993820,10710,10710,10710,10710,0
|
|
20240812,143700,258993820,10710,10710,10710,10710,0
|
|
20240812,143600,258993820,10710,10710,10710,10710,1
|
|
20240812,143500,258983110,10740,10740,10740,10740,0
|
|
20240812,143400,258983110,10740,10740,10740,10740,4
|
|
20240812,143300,258940150,10710,10710,10710,10710,0
|
|
20240812,143200,258940150,10710,10730,10730,10710,1037
|
|
20240812,143100,247832260,10730,10730,10730,10730,25
|
|
20240812,143000,247564010,10740,10740,10740,10740,1
|
|
20240812,142900,247553270,10740,10740,10740,10740,0
|
|
20240812,142800,247553270,10740,10740,10740,10740,0
|
|
20240812,142700,247553270,10740,10740,10740,10740,0
|
|
20240812,142600,247553270,10740,10740,10740,10740,0
|
|
20240812,142500,247553270,10740,10740,10740,10740,92
|
|
20240812,142400,246565190,10740,10740,10740,10740,0
|
|
20240812,142300,246565190,10740,10740,10740,10740,0
|
|
20240812,142200,246565190,10740,10740,10740,10740,100
|
|
20240812,142100,245491190,10740,10740,10740,10740,0
|
|
20240812,142000,245491190,10740,10740,10740,10740,0
|
|
20240812,141900,245491190,10740,10740,10740,10740,1
|
|
20240812,141800,245480450,10730,10730,10730,10730,11
|
|
20240812,141700,245362420,10720,10720,10720,10720,0
|
|
20240812,141600,245362420,10720,10720,10720,10720,20
|
|
20240812,141500,245148020,10720,10730,10730,10720,804
|
|
20240812,141400,236528930,10730,10730,10730,10730,0
|
|
20240812,141300,236528930,10730,10730,10730,10730,0
|
|
20240812,141200,236528930,10730,10730,10730,10730,1
|
|
20240812,141100,236518200,10730,10730,10730,10730,0
|
|
20240812,141000,236518200,10730,10730,10730,10730,0
|
|
20240812,140900,236518200,10730,10730,10730,10730,0
|
|
20240812,140800,236518200,10730,10730,10730,10730,0
|
|
20240812,140700,236518200,10730,10730,10730,10730,0
|
|
20240812,140600,236518200,10730,10730,10730,10730,0
|
|
20240812,140500,236518200,10730,10730,10730,10730,0
|
|
20240812,140400,236518200,10730,10730,10730,10730,0
|
|
20240812,140300,236518200,10730,10730,10730,10730,0
|
|
20240812,140200,236518200,10730,10730,10730,10730,5
|
|
20240812,140100,236464550,10740,10740,10740,10740,0
|
|
20240812,140000,236464550,10740,10740,10740,10740,0
|
|
20240812,135900,236464550,10740,10740,10740,10740,0
|
|
20240812,135800,236464550,10740,10740,10740,10740,0
|
|
20240812,135700,236464550,10740,10740,10740,10740,0
|
|
20240812,135600,236464550,10740,10740,10740,10740,10
|
|
20240812,135500,236357150,10740,10740,10740,10740,0
|
|
20240812,135400,236357150,10740,10740,10740,10740,46
|
|
20240812,135300,235863110,10730,10730,10730,10730,74
|
|
20240812,135200,235069090,10730,10730,10730,10730,0
|
|
20240812,135100,235069090,10730,10730,10730,10730,0
|
|
20240812,135000,235069090,10730,10730,10730,10730,0
|
|
20240812,134900,235069090,10730,10730,10730,10730,0
|
|
20240812,134800,235069090,10730,10730,10730,10730,6
|
|
20240812,134700,235004710,10730,10730,10730,10730,0
|
|
20240812,134600,235004710,10730,10730,10730,10730,0
|
|
20240812,134500,235004710,10730,10730,10730,10730,0
|
|
20240812,134400,235004710,10730,10730,10730,10730,0
|
|
20240812,134300,235004710,10730,10730,10730,10730,0
|
|
20240812,134200,235004710,10730,10730,10730,10730,0
|
|
20240812,134100,235004710,10730,10730,10730,10730,0
|
|
20240812,134000,235004710,10730,10730,10730,10730,0
|
|
20240812,133900,235004710,10730,10730,10730,10730,0
|
|
20240812,133800,235004710,10730,10730,10730,10730,0
|
|
20240812,133700,235004710,10730,10730,10730,10730,0
|
|
20240812,133600,235004710,10730,10730,10730,10730,0
|
|
20240812,133500,235004710,10730,10730,10730,10730,0
|
|
20240812,133400,235004710,10730,10730,10730,10730,0
|
|
20240812,133300,235004710,10730,10730,10730,10730,0
|
|
20240812,133200,235004710,10730,10730,10730,10730,0
|
|
20240812,133100,235004710,10730,10730,10730,10730,0
|
|
20240812,133000,235004710,10730,10730,10730,10730,0
|
|
20240812,132900,235004710,10730,10730,10730,10730,0
|
|
20240812,132800,235004710,10730,10730,10730,10730,2
|
|
20240812,132700,234983250,10720,10720,10720,10720,0
|
|
20240812,132600,234983250,10720,10720,10720,10720,0
|
|
20240812,132500,234983250,10720,10720,10720,10720,90
|
|
20240812,132400,234018450,10740,10740,10740,10740,0
|
|
20240812,132300,234018450,10740,10740,10740,10740,0
|
|
20240812,132200,234018450,10740,10740,10740,10740,19
|
|
20240812,132100,233814390,10740,10740,10740,10740,0
|
|
20240812,132000,233814390,10740,10740,10740,10740,1
|
|
20240812,131900,233803650,10720,10720,10720,10720,0
|
|
20240812,131800,233803650,10720,10720,10720,10720,0
|
|
20240812,131700,233803650,10720,10730,10730,10720,110
|
|
20240812,131600,232624420,10730,10730,10730,10730,40
|
|
20240812,131500,232195220,10730,10730,10730,10730,0
|
|
20240812,131400,232195220,10730,10730,10730,10730,0
|
|
20240812,131300,232195220,10730,10730,10730,10730,0
|
|
20240812,131200,232195220,10730,10730,10730,10730,0
|
|
20240812,131100,232195220,10730,10730,10730,10730,426
|
|
20240812,131000,227624240,10730,10730,10730,10730,0
|
|
20240812,130900,227624240,10730,10730,10730,10730,0
|
|
20240812,130800,227624240,10730,10740,10740,10730,187
|
|
20240812,130700,225615870,10740,10760,10760,10740,2587
|
|
20240812,130600,197787560,10770,10770,10770,10770,182
|
|
20240812,130500,195827420,10770,10770,10770,10770,57
|
|
20240812,130400,195213530,10770,10770,10770,10770,0
|
|
20240812,130300,195213530,10770,10780,10780,10770,112
|
|
20240812,130200,194006290,10770,10770,10770,10770,0
|
|
20240812,130100,194006290,10770,10770,10770,10770,0
|
|
20240812,130000,194006290,10770,10770,10770,10770,0
|
|
20240812,125900,194006290,10770,10770,10770,10770,19
|
|
20240812,125800,193801660,10780,10780,10780,10780,0
|
|
20240812,125700,193801660,10780,10780,10780,10780,10
|
|
20240812,125600,193693860,10780,10780,10780,10780,0
|
|
20240812,125500,193693860,10780,10780,10780,10780,0
|
|
20240812,125400,193693860,10780,10780,10780,10780,0
|
|
20240812,125300,193693860,10780,10780,10780,10780,0
|
|
20240812,125200,193693860,10780,10780,10780,10780,0
|
|
20240812,125100,193693860,10780,10780,10780,10780,0
|
|
20240812,125000,193693860,10780,10780,10780,10780,0
|
|
20240812,124900,193693860,10780,10780,10780,10780,0
|
|
20240812,124800,193693860,10780,10780,10780,10780,200
|
|
20240812,124700,191537860,10780,10780,10780,10780,0
|
|
20240812,124600,191537860,10780,10780,10780,10780,0
|
|
20240812,124500,191537860,10780,10780,10780,10780,0
|
|
20240812,124400,191537860,10780,10780,10780,10780,0
|
|
20240812,124300,191537860,10780,10780,10780,10780,0
|
|
20240812,124200,191537860,10780,10780,10780,10780,130
|
|
20240812,124100,190136460,10760,10760,10760,10760,0
|
|
20240812,124000,190136460,10760,10760,10760,10760,0
|
|
20240812,123900,190136460,10760,10760,10760,10760,0
|
|
20240812,123800,190136460,10760,10760,10760,10760,0
|
|
20240812,123700,190136460,10760,10760,10760,10760,0
|
|
20240812,123600,190136460,10760,10760,10760,10760,5
|
|
20240812,123500,190082660,10760,10760,10760,10760,0
|
|
20240812,123400,190082660,10760,10760,10760,10760,0
|
|
20240812,123300,190082660,10760,10760,10760,10760,0
|
|
20240812,123200,190082660,10760,10760,10760,10760,0
|
|
20240812,123100,190082660,10760,10760,10760,10760,0
|
|
20240812,123000,190082660,10760,10760,10760,10760,0
|
|
20240812,122900,190082660,10760,10760,10760,10760,0
|
|
20240812,122800,190082660,10760,10760,10760,10760,21
|
|
20240812,122700,189856700,10760,10760,10760,10760,0
|
|
20240812,122600,189856700,10760,10760,10760,10760,237
|
|
20240812,122500,187306580,10770,10770,10770,10770,0
|
|
20240812,122400,187306580,10770,10770,10770,10770,0
|
|
20240812,122300,187306580,10770,10770,10770,10770,87
|
|
20240812,122200,186369590,10770,10770,10770,10770,0
|
|
20240812,122100,186369590,10770,10770,10770,10770,0
|
|
20240812,122000,186369590,10770,10770,10770,10770,0
|
|
20240812,121900,186369590,10770,10770,10770,10770,0
|
|
20240812,121800,186369590,10770,10770,10770,10770,0
|
|
20240812,121700,186369590,10770,10770,10770,10770,13
|
|
20240812,121600,186229580,10780,10780,10780,10780,0
|
|
20240812,121500,186229580,10780,10780,10780,10780,0
|
|
20240812,121400,186229580,10780,10780,10780,10780,1
|
|
20240812,121300,186218800,10780,10780,10780,10780,50
|
|
20240812,121200,185679800,10780,10780,10780,10780,100
|
|
20240812,121100,184601800,10760,10760,10760,10760,0
|
|
20240812,121000,184601800,10760,10760,10760,10760,0
|
|
20240812,120900,184601800,10760,10760,10760,10760,0
|
|
20240812,120800,184601800,10760,10780,10780,10760,482
|
|
20240812,120700,179412420,10780,10780,10780,10780,0
|
|
20240812,120600,179412420,10780,10780,10780,10780,80
|
|
20240812,120500,178550020,10790,10790,10790,10790,0
|
|
20240812,120400,178550020,10790,10790,10790,10790,0
|
|
20240812,120300,178550020,10790,10790,10790,10790,0
|
|
20240812,120200,178550020,10790,10790,10790,10790,10
|
|
20240812,120100,178442120,10790,10780,10790,10780,15
|
|
20240812,120000,178280400,10790,10790,10790,10790,0
|
|
20240812,115900,178280400,10790,10790,10790,10790,1
|
|
20240812,115800,178269610,10770,10770,10770,10770,0
|
|
20240812,115700,178269610,10770,10780,10780,10770,100
|
|
20240812,115600,177192150,10780,10780,10780,10780,0
|
|
20240812,115500,177192150,10780,10780,10780,10780,0
|
|
20240812,115400,177192150,10780,10780,10780,10780,385
|
|
20240812,115300,173041850,10780,10780,10780,10780,100
|
|
20240812,115200,171963850,10780,10780,10780,10780,0
|
|
20240812,115100,171963850,10780,10780,10780,10780,42
|
|
20240812,115000,171511090,10780,10780,10780,10780,0
|
|
20240812,114900,171511090,10780,10780,10780,10780,0
|
|
20240812,114800,171511090,10780,10780,10780,10780,16
|
|
20240812,114700,171338610,10780,10780,10780,10780,9
|
|
20240812,114600,171241590,10780,10780,10780,10780,30
|
|
20240812,114500,170918190,10770,10770,10770,10770,0
|
|
20240812,114400,170918190,10770,10780,10780,10770,31
|
|
20240812,114300,170584310,10770,10780,10780,10770,30
|
|
20240812,114200,170261110,10780,10780,10780,10780,107
|
|
20240812,114100,169107650,10780,10770,10780,10770,192
|
|
20240812,114000,167038810,10780,10780,10780,10780,0
|
|
20240812,113900,167038810,10780,10780,10780,10780,0
|
|
20240812,113800,167038810,10780,10780,10780,10780,4
|
|
20240812,113700,166995690,10780,10780,10780,10780,0
|
|
20240812,113600,166995690,10780,10780,10780,10780,55
|
|
20240812,113500,166402790,10780,10780,10780,10780,523
|
|
20240812,113400,160764850,10790,10800,10800,10790,230
|
|
20240812,113300,158282910,10800,10800,10800,10800,0
|
|
20240812,113200,158282910,10800,10800,10800,10800,0
|
|
20240812,113100,158282910,10800,10800,10800,10800,0
|
|
20240812,113000,158282910,10800,10800,10800,10800,526
|
|
20240812,112900,152602110,10810,10810,10810,10810,388
|
|
20240812,112800,148407830,10830,10830,10830,10830,0
|
|
20240812,112700,148407830,10830,10850,10850,10830,117
|
|
20240812,112600,147140700,10830,10830,10830,10830,0
|
|
20240812,112500,147140700,10830,10830,10830,10830,0
|
|
20240812,112400,147140700,10830,10830,10830,10830,0
|
|
20240812,112300,147140700,10830,10830,10830,10830,0
|
|
20240812,112200,147140700,10830,10830,10830,10830,0
|
|
20240812,112100,147140700,10830,10830,10830,10830,0
|
|
20240812,112000,147140700,10830,10830,10830,10830,0
|
|
20240812,111900,147140700,10830,10830,10830,10830,0
|
|
20240812,111800,147140700,10830,10830,10830,10830,0
|
|
20240812,111700,147140700,10830,10830,10830,10830,0
|
|
20240812,111600,147140700,10830,10830,10830,10830,0
|
|
20240812,111500,147140700,10830,10830,10830,10830,0
|
|
20240812,111400,147140700,10830,10830,10830,10830,0
|
|
20240812,111300,147140700,10830,10830,10830,10830,16
|
|
20240812,111200,146967420,10830,10830,10830,10830,0
|
|
20240812,111100,146967420,10830,10830,10830,10830,1
|
|
20240812,111000,146956590,10810,10810,10810,10810,0
|
|
20240812,110900,146956590,10810,10810,10810,10810,0
|
|
20240812,110800,146956590,10810,10810,10810,10810,0
|
|
20240812,110700,146956590,10810,10830,10830,10810,50
|
|
20240812,110600,146415610,10830,10820,10830,10820,33
|
|
20240812,110500,146058440,10810,10810,10810,10810,0
|
|
20240812,110400,146058440,10810,10810,10810,10810,0
|
|
20240812,110300,146058440,10810,10810,10810,10810,0
|
|
20240812,110200,146058440,10810,10810,10810,10810,4
|
|
20240812,110100,146015200,10810,10810,10810,10810,31
|
|
20240812,110000,145680090,10810,10850,10850,10810,126
|
|
20240812,105900,144316030,10850,10850,10850,10850,0
|
|
20240812,105800,144316030,10850,10850,10850,10850,0
|
|
20240812,105700,144316030,10850,10850,10850,10850,10
|
|
20240812,105600,144207530,10850,10850,10850,10850,0
|
|
20240812,105500,144207530,10850,10850,10850,10850,2
|
|
20240812,105400,144185830,10850,10850,10850,10850,7
|
|
20240812,105300,144109880,10830,10830,10830,10830,8
|
|
20240812,105200,144023240,10830,10830,10830,10830,11
|
|
20240812,105100,143904110,10820,10820,10820,10820,14
|
|
20240812,105000,143752630,10850,10810,10850,10810,47
|
|
20240812,104900,143243970,10800,10800,10800,10800,14
|
|
20240812,104800,143092770,10790,10790,10790,10790,100
|
|
20240812,104700,142013770,10790,10790,10790,10790,0
|
|
20240812,104600,142013770,10790,10800,10800,10790,200
|
|
20240812,104500,139854920,10800,10800,10800,10800,1
|
|
20240812,104400,139844120,10810,10810,10810,10810,36
|
|
20240812,104300,139454960,10810,10810,10810,10810,110
|
|
20240812,104200,138265860,10810,10810,10810,10810,0
|
|
20240812,104100,138265860,10810,10810,10810,10810,100
|
|
20240812,104000,137184860,10810,10810,10810,10810,5
|
|
20240812,103900,137130810,10800,10810,10810,10800,3
|
|
20240812,103800,137098390,10810,10810,10810,10810,4
|
|
20240812,103700,137055150,10800,10800,10800,10800,53
|
|
20240812,103600,136482750,10800,10800,10800,10800,0
|
|
20240812,103500,136482750,10800,10810,10810,10800,153
|
|
20240812,103400,134829720,10820,10820,10820,10820,0
|
|
20240812,103300,134829720,10820,10820,10820,10820,138
|
|
20240812,103200,133336560,10830,10830,10830,10830,60
|
|
20240812,103100,132686760,10830,10830,10830,10830,0
|
|
20240812,103000,132686760,10830,10830,10830,10830,0
|
|
20240812,102900,132686760,10830,10830,10830,10830,0
|
|
20240812,102800,132686760,10830,10830,10830,10830,0
|
|
20240812,102700,132686760,10830,10850,10850,10830,72
|
|
20240812,102600,131906560,10850,10850,10850,10850,5
|
|
20240812,102500,131852310,10840,10840,10840,10840,7
|
|
20240812,102400,131776430,10840,10840,10840,10840,6
|
|
20240812,102300,131711390,10820,10820,10820,10820,23
|
|
20240812,102200,131462530,10850,10850,10870,10850,37
|
|
20240812,102100,131060770,10850,10850,10850,10850,1
|
|
20240812,102000,131049920,10920,10850,10920,10850,10
|
|
20240812,101900,130940790,10850,10850,10920,10850,110
|
|
20240812,101800,129746660,10850,10850,10850,10850,101
|
|
20240812,101700,128650810,10910,10840,10910,10840,50
|
|
20240812,101600,128105450,10840,10840,10840,10840,1
|
|
20240812,101500,128094610,10840,10840,10840,10840,0
|
|
20240812,101400,128094610,10840,10840,10840,10840,0
|
|
20240812,101300,128094610,10840,10840,10840,10840,1
|
|
20240812,101200,128083770,10910,10840,10910,10840,2
|
|
20240812,101100,128062020,10820,10820,10820,10820,1
|
|
20240812,101000,128051200,10820,10800,10820,10800,56
|
|
20240812,100900,127446360,10910,10820,10910,10820,3
|
|
20240812,100800,127413810,10820,10820,10900,10820,87
|
|
20240812,100700,126471570,10820,10820,10820,10820,0
|
|
20240812,100600,126471570,10820,10820,10830,10820,4
|
|
20240812,100500,126428280,10830,10800,10830,10800,23
|
|
20240812,100400,126179580,10810,10810,10810,10810,0
|
|
20240812,100300,126179580,10810,10810,10810,10810,1
|
|
20240812,100200,126168770,10800,10800,10800,10800,0
|
|
20240812,100100,126168770,10800,10820,10820,10800,2298
|
|
20240812,100000,101339910,10820,10820,10820,10820,1
|
|
20240812,095900,101329090,10820,10820,10820,10820,0
|
|
20240812,095800,101329090,10820,10820,10830,10820,124
|
|
20240812,095700,99987250,10810,10860,10860,10810,2963
|
|
20240812,095600,67890550,10870,10880,10880,10870,144
|
|
20240812,095500,66324320,10890,10890,10890,10890,39
|
|
20240812,095400,65899610,10890,10890,10890,10890,0
|
|
20240812,095300,65899610,10890,10890,10890,10890,16
|
|
20240812,095200,65725370,10890,10890,10890,10890,2
|
|
20240812,095100,65703590,10890,10890,10890,10890,13
|
|
20240812,095000,65562020,10870,10870,10870,10870,0
|
|
20240812,094900,65562020,10870,10870,10870,10870,0
|
|
20240812,094800,65562020,10870,10870,10870,10870,0
|
|
20240812,094700,65562020,10870,10870,10870,10870,14
|
|
20240812,094600,65409840,10870,10870,10870,10870,0
|
|
20240812,094500,65409840,10870,10870,10870,10870,0
|
|
20240812,094400,65409840,10870,10870,10870,10870,0
|
|
20240812,094300,65409840,10870,10870,10870,10870,0
|
|
20240812,094200,65409840,10870,10870,10870,10870,0
|
|
20240812,094100,65409840,10870,10870,10870,10870,1
|
|
20240812,094000,65398970,10870,10870,10870,10870,3
|
|
20240812,093900,65366360,10860,10860,10860,10860,1
|
|
20240812,093800,65355500,10850,10840,10850,10840,82
|
|
20240812,093700,64466020,10830,10830,10830,10830,99
|
|
20240812,093600,63393850,10830,10850,10850,10830,252
|
|
20240812,093500,60659830,10850,10850,10850,10850,0
|
|
20240812,093400,60659830,10850,10870,10870,10850,915
|
|
20240812,093300,50727210,10880,10880,10880,10880,0
|
|
20240812,093200,50727210,10880,10890,10890,10880,616
|
|
20240812,093100,44023540,10890,10890,10890,10890,16
|
|
20240812,093000,43849300,10910,10910,10910,10910,0
|
|
20240812,092900,43849300,10910,10910,10910,10910,201
|
|
20240812,092800,41656390,10910,10910,10910,10910,0
|
|
20240812,092700,41656390,10910,10910,10910,10910,238
|
|
20240812,092600,39059810,10910,10910,10910,10910,0
|
|
20240812,092500,39059810,10910,10910,10910,10910,0
|
|
20240812,092400,39059810,10910,10940,10940,10910,1066
|
|
20240812,092300,27424570,10940,10940,10940,10940,2
|
|
20240812,092200,27402690,10940,10940,10940,10940,0
|
|
20240812,092100,27402690,10940,10950,10950,10930,13
|
|
20240812,092000,27260570,10950,10930,10970,10930,9
|
|
20240812,091900,27162100,10930,10930,10930,10930,1
|
|
20240812,091800,27151170,10910,10910,10910,10910,2
|
|
20240812,091700,27129350,10980,10980,10980,10980,100
|
|
20240812,091600,26031350,10980,10930,10980,10930,311
|
|
20240812,091500,22629830,10950,10930,10950,10930,611
|
|
20240812,091400,15948270,10890,10890,10890,10890,0
|
|
20240812,091300,15948270,10890,10890,10890,10890,12
|
|
20240812,091200,15817590,10880,10880,10880,10880,0
|
|
20240812,091100,15817590,10880,10880,10880,10880,9
|
|
20240812,091000,15719670,10880,10880,10880,10880,0
|
|
20240812,090900,15719670,10880,10880,10880,10880,11
|
|
20240812,090800,15599990,10880,10880,10880,10880,0
|
|
20240812,090700,15599990,10880,10880,10880,10880,194
|
|
20240812,090600,13489270,10940,10940,10940,10940,0
|
|
20240812,090500,13489270,10940,10930,10940,10880,82
|
|
20240812,090400,12592810,10870,10900,10900,10870,46
|
|
20240812,090300,12091770,10900,10900,10920,10900,691
|
|
20240812,090200,4558070,10910,10910,10910,10910,122
|
|
20240812,090100,3227050,10950,10950,10950,10950,0
|
|
20240812,090000,3227050,10950,10900,10950,10900,295
|